Dimensional US Small Cap Value ETF (DFSV)

DFSV
🏛️ Vereinigte Staaten →
32.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 31.80 32.14 31.80 32.09 1.1M
2025-09-25 31.80 31.95 31.64 31.76 1.3M
2025-09-24 32.16 32.34 31.99 32.03 1.3M
2025-09-23 32.15 32.62 32.03 32.06 2.1M
2025-09-22 32.20 32.33 32.09 32.22 0.9M
2025-09-19 32.83 32.83 32.25 32.31 1.1M
2025-09-18 32.43 32.80 32.27 32.74 1.0M
2025-09-17 32.21 33.02 32.01 32.20 2.9M
2025-09-16 32.28 32.34 31.99 32.21 1.1M
2025-09-15 32.30 32.50 32.17 32.23 1.2M
2025-09-12 32.62 32.67 32.28 32.28 0.9M
2025-09-11 32.26 32.73 32.20 32.72 0.7M
2025-09-10 32.25 32.34 32.06 32.19 0.9M
2025-09-09 32.50 32.64 32.15 32.19 1.3M
2025-09-08 32.61 32.63 32.23 32.54 1.7M
2025-09-05 32.54 32.98 32.34 32.60 1.0M
2025-09-04 32.10 32.54 32.01 32.52 0.8M
2025-09-03 32.07 32.36 31.89 32.06 1.0M
2025-09-02 31.97 32.19 31.87 32.18 1.1M
2025-08-29 32.43 32.56 32.27 32.36 1.0M
2025-08-28 32.59 32.59 32.16 32.39 1.2M
2025-08-27 32.15 32.48 32.13 32.47 0.9M
2025-08-26 32.11 32.32 32.07 32.16 1.1M
2025-08-25 32.27 32.27 32.09 32.09 0.9M
2025-08-22 31.13 32.33 31.06 32.27 2.3M
2025-08-21 30.76 31.00 30.65 30.94 1.2M
2025-08-20 31.04 31.14 30.82 30.93 0.8M
2025-08-19 31.05 31.43 30.98 31.10 1.5M
2025-08-18 30.98 31.09 30.84 31.02 0.9M
2025-08-15 31.31 31.31 30.93 30.93 1.0M
2025-08-14 31.18 31.26 30.90 31.23 1.3M
2025-08-13 30.85 31.57 30.84 31.53 1.3M
2025-08-12 30.01 30.77 30.01 30.75 1.2M
2025-08-11 30.04 30.13 29.71 29.80 2.5M
2025-08-08 29.88 29.99 29.73 29.89 1.8M
2025-08-07 30.16 30.18 29.61 29.73 1.5M
2025-08-06 29.93 29.96 29.76 29.76 1.7M
2025-08-05 29.72 29.89 29.39 29.86 1.3M
2025-08-04 29.39 29.68 29.34 29.63 1.1M
2025-08-01 29.44 29.48 28.86 29.20 3.4M
2025-07-31 29.97 30.14 29.76 29.82 3.0M
2025-07-30 30.65 30.66 30.00 30.18 4.0M
2025-07-29 30.93 30.93 30.52 30.61 2.1M
2025-07-28 30.84 30.94 30.68 30.79 1.9M
2025-07-25 30.74 30.83 30.44 30.80 1.7M
2025-07-24 30.99 31.03 30.66 30.69 2.6M
2025-07-23 31.02 31.18 30.89 31.17 2.6M
2025-07-22 30.41 30.89 30.39 30.80 2.0M
2025-07-21 30.49 30.61 30.25 30.26 1.7M
2025-07-18 30.69 30.69 30.25 30.36 2.4M
2025-07-17 30.15 30.56 30.11 30.49 1.7M
2025-07-16 30.23 30.23 29.65 30.12 2.2M
2025-07-15 30.89 30.91 30.01 30.01 2.7M
2025-07-14 30.83 30.83 30.54 30.79 1.5M
2025-07-11 30.92 30.96 30.73 30.82 0.7M
2025-07-10 30.87 31.34 30.77 31.14 1.1M
2025-07-09 30.88 30.91 30.56 30.84 1.6M
2025-07-08 30.39 30.94 30.39 30.73 1.9M
2025-07-07 30.62 30.92 30.22 30.39 1.3M
2025-07-03 30.85 30.98 30.77 30.86 0.6M
2025-07-02 30.27 30.71 30.15 30.69 1.6M
2025-07-01 29.40 30.54 29.34 30.19 3.2M
2025-06-30 29.54 29.55 29.39 29.43 1.2M
2025-06-27 29.47 29.64 29.25 29.47 1.1M
2025-06-26 29.10 29.43 29.01 29.41 1.8M
2025-06-25 29.20 29.20 28.92 28.93 1.7M
2025-06-24 29.13 29.37 29.06 29.19 1.1M
2025-06-23 28.74 29.08 28.53 29.07 1.5M
2025-06-20 28.93 29.00 28.69 28.81 1.5M
2025-06-18 28.69 29.04 28.63 28.78 1.9M
2025-06-17 28.84 28.99 28.65 28.66 1.9M
2025-06-16 28.97 29.13 28.81 29.00 1.2M
2025-06-13 28.89 29.00 28.56 28.67 2.5M
2025-06-12 29.08 29.15 28.82 29.11 3.3M
2025-06-11 29.45 29.49 29.10 29.21 3.1M
2025-06-10 29.17 29.49 29.08 29.36 2.3M
2025-06-09 28.93 29.21 28.85 29.01 1.6M
2025-06-06 28.68 28.85 28.61 28.76 0.9M
2025-06-05 28.44 28.54 28.18 28.34 1.6M
2025-06-04 28.67 28.71 28.41 28.41 1.2M
2025-06-03 28.11 28.67 27.97 28.61 1.5M
2025-06-02 28.19 28.27 27.80 28.09 1.6M
2025-05-30 28.23 28.36 28.05 28.19 1.2M
2025-05-29 28.43 28.49 28.12 28.40 1.5M
2025-05-28 28.60 28.68 28.25 28.29 1.3M
2025-05-27 28.25 28.66 28.09 28.66 3.1M
2025-05-23 27.51 27.99 27.51 27.91 1.4M
2025-05-22 27.89 28.18 27.82 28.01 4.9M
2025-05-21 28.59 28.65 28.01 28.02 1.6M
2025-05-20 28.97 29.06 28.83 28.89 1.4M
2025-05-19 28.77 28.98 28.65 28.97 1.2M
2025-05-16 29.07 29.21 28.93 29.16 0.7M
2025-05-15 28.81 29.04 28.74 29.04 1.1M
2025-05-14 29.12 29.14 28.94 28.98 1.6M
2025-05-13 29.12 29.33 29.08 29.18 2.2M
2025-05-12 29.00 29.33 28.80 29.00 1.4M
2025-05-09 27.94 27.97 27.71 27.81 1.3M
2025-05-08 27.46 27.99 27.41 27.79 1.3M
2025-05-07 27.22 27.35 26.96 27.13 1.4M
2025-05-06 27.07 27.31 26.92 27.07 2.2M
2025-05-05 27.21 27.52 27.15 27.27 1.1M
2025-05-02 27.12 27.49 27.02 27.43 1.4M
2025-05-01 26.67 27.02 26.56 26.80 2.3M
2025-04-30 26.37 26.65 26.02 26.55 1.1M
2025-04-29 26.58 26.91 26.40 26.83 0.9M
2025-04-28 26.56 26.86 26.40 26.65 1.3M
2025-04-25 26.51 26.63 26.32 26.56 1.3M
2025-04-24 26.08 26.70 26.06 26.66 1.6M
2025-04-23 26.51 26.95 26.04 26.13 1.6M
2025-04-22 25.50 25.88 25.36 25.83 1.8M
2025-04-21 25.45 25.45 24.94 25.16 1.8M
2025-04-17 25.48 25.78 25.41 25.65 2.0M
2025-04-16 25.45 25.64 25.07 25.33 2.6M
2025-04-15 25.56 25.87 25.45 25.49 2.4M
2025-04-14 25.75 25.75 25.09 25.56 2.6M
2025-04-11 24.95 25.40 24.52 25.27 3.2M
2025-04-10 25.84 25.84 24.41 25.00 2.9M
2025-04-09 23.95 26.65 23.80 26.42 3.3M
2025-04-08 25.78 25.78 23.90 24.21 5.8M
2025-04-07 24.37 26.11 23.93 24.87 6.8M
2025-04-04 25.41 25.41 24.28 25.14 8.4M
2025-04-03 27.27 27.40 26.23 26.23 4.4M
2025-04-02 27.87 28.63 27.86 28.61 1.5M
2025-04-01 28.09 28.34 27.80 28.19 1.6M
2025-03-31 27.81 28.28 27.59 28.15 1.2M
2025-03-28 28.71 28.72 27.96 28.13 1.2M
2025-03-27 28.78 28.87 28.54 28.74 1.0M
2025-03-26 28.90 29.13 28.70 28.81 1.0M
2025-03-25 29.04 29.10 28.81 28.84 1.4M
2025-03-24 28.82 29.14 28.82 29.10 1.0M
2025-03-21 28.47 28.58 28.20 28.44 1.0M
2025-03-20 28.55 28.97 28.55 28.69 0.8M
2025-03-19 28.49 29.00 28.46 28.82 1.2M
2025-03-18 28.51 28.54 28.32 28.49 1.2M
2025-03-17 28.23 28.64 28.23 28.58 0.9M
2025-03-14 27.89 28.25 27.79 28.24 1.2M
2025-03-13 28.03 28.13 27.43 27.56 2.3M
2025-03-12 28.28 28.32 27.73 27.97 2.4M
2025-03-11 28.24 28.35 27.79 28.01 3.2M
2025-03-10 28.52 28.72 27.96 28.17 1.9M
2025-03-07 28.62 28.97 28.36 28.83 1.6M
2025-03-06 28.71 28.91 28.48 28.72 1.6M
2025-03-05 28.72 28.99 28.40 28.89 1.9M
2025-03-04 28.93 29.15 28.33 28.66 2.1M
2025-03-03 30.14 30.24 29.09 29.27 1.0M
2025-02-28 29.84 30.04 29.64 30.04 0.7M
2025-02-27 30.16 30.22 29.77 29.80 0.8M
2025-02-26 30.28 30.48 30.00 30.11 0.8M
2025-02-25 30.30 30.47 30.07 30.25 0.9M
2025-02-24 30.47 30.52 30.17 30.25 0.9M
2025-02-21 31.26 31.26 30.28 30.34 0.8M
2025-02-20 31.27 31.34 30.87 31.08 0.8M
2025-02-19 31.37 31.45 31.24 31.38 0.9M
2025-02-18 31.43 31.59 31.30 31.58 0.8M
2025-02-14 31.44 31.69 31.31 31.37 0.5M
2025-02-13 31.19 31.35 31.08 31.34 0.7M
2025-02-12 31.12 31.26 31.03 31.10 0.8M
2025-02-11 31.22 31.59 31.22 31.54 0.5M
2025-02-10 31.45 31.50 31.28 31.38 0.5M
2025-02-07 31.73 31.73 31.23 31.32 1.2M
2025-02-06 31.92 31.93 31.57 31.74 0.5M
2025-02-05 31.70 31.77 31.48 31.75 0.5M
2025-02-04 31.06 31.57 31.04 31.57 0.8M
2025-02-03 31.03 31.47 30.78 31.12 1.3M
2025-01-31 32.07 32.18 31.60 31.72 1.0M
2025-01-30 32.04 32.28 31.83 32.10 1.0M
2025-01-29 31.79 32.03 31.58 31.80 1.2M
2025-01-28 31.88 31.99 31.65 31.82 0.8M
2025-01-27 31.69 32.19 31.69 31.87 0.8M
2025-01-24 31.82 32.01 31.75 31.88 0.7M
2025-01-23 31.76 32.00 31.68 31.92 0.8M
2025-01-22 32.06 32.08 31.77 31.81 0.7M
2025-01-21 31.89 32.10 31.86 32.06 1.0M
2025-01-17 31.75 31.81 31.56 31.70 0.5M
2025-01-16 31.50 31.63 31.35 31.55 0.5M
2025-01-15 31.73 31.80 31.38 31.58 0.8M
2025-01-14 30.75 31.04 30.64 31.04 1.0M
2025-01-13 29.97 30.54 29.91 30.53 0.8M
2025-01-10 30.41 30.46 29.97 30.20 1.1M
2025-01-08 30.61 30.71 30.33 30.67 1.0M
2025-01-07 31.02 31.14 30.56 30.74 1.0M
2025-01-06 31.09 31.33 30.82 30.88 0.5M
2025-01-03 30.82 30.88 30.41 30.86 0.6M
2025-01-02 31.13 31.20 30.54 30.67 0.8M